abrdn Life Sciences Investors Shares of Beneficial Interest (HQL)

20.92
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 9:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Life Sciences Investors Shares of Beneficial Interest (HQL)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202620.9921.0320.7220.92155,25120.92
8/28/202621.4521.5820.8520.96164,31220.96
8/27/202621.5721.7021.4021.55107,83121.55
8/26/202621.6621.8021.3121.53121,21321.53
8/25/202621.7621.8321.5421.67146,91821.67
8/24/202621.7821.7821.2621.5594,73221.55
8/21/202622.1122.5122.1122.38171,36821.76
8/20/202622.5022.6222.0022.08208,26121.47
8/19/202621.9322.6721.9322.67292,45522.04
8/18/202621.3921.7221.1921.72172,08521.12
8/17/202621.1921.4621.0221.37128,50620.78
8/14/202621.0921.2520.8921.10111,21220.52
8/13/202621.3821.4221.1421.15143,94920.56
8/12/202621.2221.3021.0021.24131,51520.65
8/11/202620.8821.1620.7621.10234,11120.52
8/10/202620.6220.8620.5420.82154,28220.24
8/07/202620.5720.6920.3820.62175,18420.05
8/06/202620.1120.5020.0120.21133,48119.65
8/05/202619.7420.1819.7419.90149,80019.35
8/04/202619.3919.7519.3619.70140,33319.15
8/03/202619.1819.3018.7619.27118,26918.74
7/31/202619.5019.5519.0019.10148,74018.57
7/30/202619.2819.4919.0619.44222,13618.90
7/29/202619.4219.5019.1219.19135,32618.66
7/28/202619.4719.4719.0919.37183,56818.83
7/27/202619.3419.6619.2619.34261,43718.80
7/24/202619.4419.6019.0319.25445,05018.72
7/23/202619.6419.7519.4219.6397,33119.09
7/22/202619.9119.9519.5819.7285,86919.17
7/21/202619.5019.8619.4019.8376,91019.28
7/20/202619.9520.0519.5419.54126,54619.00
7/17/202619.5319.9619.3619.74207,70319.19
7/16/202620.1920.1919.6019.73139,52519.18
7/15/202619.9620.1619.7320.1588,20819.59
7/14/202619.9320.0019.6819.92139,27919.37
7/13/202620.1920.1919.7619.88132,82219.33
7/10/202620.8921.3220.0720.28155,79719.72
7/09/202620.7121.0820.6220.83144,59220.25
7/08/202620.6820.8220.2320.57165,83020.00
7/07/202620.3420.6820.2120.63207,12120.06
7/06/202620.1820.3020.0120.15141,82319.59
7/02/202620.0520.2019.7820.12127,46719.56
7/01/202620.0620.2019.8319.98142,09819.43
6/30/202619.9520.1719.8520.01174,76619.46
6/29/202619.4919.8219.3519.76203,92819.21
6/26/202619.0119.4019.0119.25157,74918.72
6/25/202619.0019.3318.9519.03147,87218.50
6/24/202618.7619.0018.7118.89163,67218.37
6/23/202618.3418.7618.3018.63140,43018.11
6/22/202618.1518.4918.1518.34165,99917.83
6/18/202618.0718.1417.8617.96120,52017.46
6/17/202617.4717.8617.4717.86167,76617.37
6/16/202617.1817.2817.0117.1460,55416.67
6/15/202617.2117.2517.0117.1692,49416.68
6/12/202616.8917.1116.7616.95100,18916.48
6/11/202616.5916.9516.5016.86139,12916.39
6/10/202616.7817.0116.4816.5188,24316.05
6/09/202616.8216.9516.3416.78166,48816.32
6/08/202617.0717.0916.6016.6769,61316.21
6/05/202617.2517.2916.5916.92127,00016.45
6/04/202617.0017.3817.0017.2763,58916.79
6/03/202617.1317.1316.9016.93130,84716.46
6/02/202617.5517.5517.0517.18146,16716.70
6/01/202617.8417.8517.4517.6099,56617.11